RMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.20	15.20	15.15	15.15	15.15	-0.33%	4,108
Aug 21, 2026	15.25	15.25	15.16	15.20	15.20	-0.13%	8,052
Aug 20, 2026	15.54	15.54	15.22	15.22	15.22	-1.30%	12,622
Aug 19, 2026	15.52	15.54	15.42	15.42	15.42	-0.42%	7,008
Aug 18, 2026	15.72	15.73	15.49	15.49	15.49	-1.55%	6,218
Aug 17, 2026	15.73	15.73	15.73	15.73	15.73	0.12%	1,129
Aug 14, 2026	15.78	15.78	15.51	15.71	15.71	0.12%	5,732
Aug 13, 2026	15.78	15.81	15.65	15.78	15.69	1.15%	1,740
Aug 12, 2026	15.65	15.86	15.47	15.60	15.51	-0.13%	19,699
Aug 11, 2026	15.86	15.86	15.58	15.62	15.53	-1.14%	33,912
Aug 10, 2026	15.80	15.89	15.57	15.80	15.71	0.22%	13,510
Aug 7, 2026	15.73	15.89	15.58	15.77	15.68	0.22%	24,381
Aug 6, 2026	15.88	15.88	15.65	15.73	15.64	-0.69%	12,092
Aug 5, 2026	15.97	16.02	15.76	15.84	15.75	-0.25%	23,440
Aug 4, 2026	15.75	15.97	15.66	15.88	15.79	1.18%	35,900
Aug 3, 2026	15.60	15.72	15.60	15.70	15.61	0.29%	15,929
Jul 31, 2026	15.30	15.75	15.11	15.65	15.56	3.30%	237,212
Jul 30, 2026	15.25	15.25	15.11	15.15	15.06	-0.62%	21,346
Jul 29, 2026	15.09	15.25	15.09	15.25	15.16	0.42%	8,603
Jul 28, 2026	15.33	15.33	15.07	15.18	15.09	-0.98%	16,579
Jul 27, 2026	15.65	15.65	15.27	15.33	15.24	-0.10%	13,892
Jul 24, 2026	15.27	15.50	15.27	15.35	15.26	-0.49%	2,780
Jul 23, 2026	15.42	15.66	15.35	15.42	15.33	-0.05%	16,142
Jul 22, 2026	15.55	15.57	15.42	15.43	15.34	-0.28%	12,240
Jul 21, 2026	15.69	15.69	15.40	15.47	15.38	-0.77%	16,713
Jul 20, 2026	15.75	15.75	15.42	15.59	15.50	-0.76%	7,311
Jul 17, 2026	15.79	15.79	15.65	15.71	15.62	-0.51%	1,635
Jul 16, 2026	15.81	15.81	15.66	15.79	15.70	0.64%	8,820
Jul 15, 2026	15.70	15.71	15.55	15.69	15.60	0.44%	11,768
Jul 14, 2026	15.82	15.82	15.67	15.71	15.53	0.26%	19,658
Jul 13, 2026	15.75	15.81	15.51	15.67	15.49	0.64%	26,745
Jul 10, 2026	15.67	15.74	15.54	15.57	15.39	0.13%	8,472
Jul 9, 2026	15.68	15.69	15.55	15.55	15.37	-0.13%	5,625
Jul 8, 2026	15.65	15.72	15.52	15.57	15.39	-0.26%	3,122
Jul 7, 2026	15.63	15.72	15.60	15.61	15.43	0.13%	12,079
Jul 6, 2026	15.80	15.80	15.51	15.59	15.41	-0.38%	12,992
Jul 2, 2026	15.79	15.80	15.50	15.65	15.47	0.19%	16,581
Jul 1, 2026	15.67	15.74	15.42	15.62	15.44	0.84%	16,662
Jun 30, 2026	15.50	15.71	15.35	15.49	15.32	0.39%	42,575
Jun 29, 2026	15.45	15.49	15.34	15.43	15.26	0.59%	12,989
Jun 26, 2026	15.39	15.45	15.27	15.34	15.17	-0.32%	4,893
Jun 25, 2026	15.49	15.49	15.30	15.39	15.22	-0.10%	3,183
Jun 24, 2026	15.47	15.47	15.36	15.41	15.23	0.42%	5,782
Jun 23, 2026	15.50	15.50	15.21	15.34	15.17	0.46%	1,850
Jun 22, 2026	15.48	15.48	15.25	15.27	15.10	0.53%	6,481
Jun 18, 2026	15.19	15.40	15.12	15.19	15.02	0.20%	26,553
Jun 17, 2026	15.25	15.25	15.13	15.16	14.99	-	5,480
Jun 16, 2026	15.33	15.36	15.14	15.16	14.99	-0.33%	13,271
Jun 15, 2026	15.28	15.35	15.16	15.21	15.04	-0.27%	21,385
Jun 12, 2026	15.40	15.42	15.22	15.34	15.08	-	14,938